ActBlue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	41.25	42.18	40.76	41.83	41.83	1.48%	1,649,700
Dec 11, 2025	41.28	42.09	40.75	41.22	41.22	-0.15%	1,257,500
Dec 10, 2025	41.90	42.05	41.03	41.28	41.28	-1.08%	1,154,800
Dec 9, 2025	41.87	42.49	41.54	41.73	41.73	-0.83%	679,600
Dec 8, 2025	42.20	42.67	41.88	42.08	42.08	-0.28%	980,600
Dec 5, 2025	41.57	42.43	41.00	42.20	42.20	0.72%	1,268,400
Dec 4, 2025	42.60	43.27	41.01	41.90	41.90	-1.71%	1,641,500
Dec 3, 2025	44.15	45.10	41.97	42.63	42.63	-4.22%	3,813,200
Dec 2, 2025	45.51	45.55	43.75	44.51	44.51	-2.67%	1,659,500
Dec 1, 2025	45.43	46.60	44.58	45.73	45.73	0.66%	1,519,400
Nov 28, 2025	44.89	45.73	44.46	45.43	45.43	1.14%	1,422,500
Nov 27, 2025	43.20	45.88	43.00	44.92	44.92	2.93%	2,678,200
Nov 26, 2025	44.95	45.28	43.21	43.64	43.64	-2.91%	2,596,400
Nov 25, 2025	45.70	45.99	43.67	44.95	44.95	-2.26%	3,655,700
Nov 24, 2025	45.50	47.35	44.95	45.99	45.99	0.28%	3,528,200
Nov 21, 2025	45.42	47.85	44.70	45.86	45.86	-0.86%	4,847,800
Nov 20, 2025	44.56	46.95	44.56	46.26	46.26	4.00%	3,466,100
Nov 19, 2025	44.80	46.41	44.00	44.48	44.48	-2.73%	3,356,100
Nov 18, 2025	45.90	49.05	44.74	45.73	45.73	-0.97%	5,337,520
Nov 17, 2025	44.10	47.73	44.10	46.18	46.18	4.06%	4,434,400
Nov 14, 2025	45.15	48.76	43.32	44.38	44.38	-1.55%	5,188,500
Nov 13, 2025	43.40	45.14	43.20	45.08	45.08	2.43%	4,094,020
Nov 12, 2025	40.72	44.20	40.72	44.01	44.01	7.58%	4,669,900
Nov 11, 2025	40.94	41.58	40.41	40.91	40.91	-0.02%	2,017,700
Nov 10, 2025	41.81	41.99	40.75	40.92	40.92	-3.03%	1,811,100
Nov 7, 2025	42.02	42.83	41.53	42.20	42.20	-0.52%	2,766,750
Nov 6, 2025	42.75	43.19	41.80	42.42	42.42	-0.63%	2,585,550
Nov 5, 2025	41.40	43.80	41.09	42.69	42.69	2.01%	4,045,920
Nov 4, 2025	42.89	43.79	41.27	41.85	41.85	-4.50%	4,114,371
Nov 3, 2025	39.64	44.50	39.10	43.82	43.82	11.25%	6,403,801
Oct 31, 2025	39.77	40.70	39.36	39.39	39.39	-0.96%	2,454,500
Oct 30, 2025	40.09	43.00	39.50	39.77	39.77	-0.38%	4,536,137
Oct 29, 2025	40.02	40.79	39.54	39.92	39.92	-0.25%	2,241,800
Oct 28, 2025	38.55	40.66	38.55	40.02	40.02	3.09%	2,471,799
Oct 27, 2025	39.01	39.18	38.34	38.82	38.82	-0.92%	1,773,100
Oct 24, 2025	39.00	39.34	38.28	39.18	39.18	0.33%	1,908,500
Oct 23, 2025	37.95	39.38	37.55	39.05	39.05	1.80%	2,680,300
Oct 22, 2025	37.31	38.39	37.01	38.36	38.36	1.91%	2,163,987
Oct 21, 2025	36.52	37.66	36.13	37.64	37.64	3.52%	1,774,287
Oct 20, 2025	36.33	37.08	36.09	36.36	36.34	2.80%	1,877,100
Oct 17, 2025	36.78	36.88	35.20	35.37	35.35	-3.83%	1,790,400
Oct 16, 2025	38.07	38.10	36.59	36.78	36.75	-2.96%	1,363,900
Oct 15, 2025	36.17	37.90	36.00	37.90	37.87	4.78%	1,743,100
Oct 14, 2025	37.60	37.97	36.10	36.17	36.15	-2.85%	1,870,800
Oct 13, 2025	36.10	37.65	35.82	37.23	37.20	-0.61%	1,889,100
Oct 10, 2025	37.11	38.19	37.02	37.46	37.43	0.94%	2,236,500
Oct 9, 2025	37.28	37.57	36.75	37.11	37.08	-0.19%	1,962,419
Sep 30, 2025	36.96	37.52	36.76	37.18	37.15	0.62%	1,253,719
Sep 29, 2025	36.73	37.30	36.40	36.95	36.92	-0.14%	1,601,500
Sep 26, 2025	37.74	37.95	36.96	37.00	36.97	-1.78%	1,911,000